주식
Báo cáo
Tin tức
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
05/12/2025 45,000 -1.2 (-2.6%) 8,892,700 405,320.33 0 0 46,200 49,400 43,000
04/12/2025 46,200 0.15 (0.33%) 7,575,700 350,480.01 182,000 8,408.4 46,050 49,250 42,850
03/12/2025 46,050 0.05 (0.11%) 8,492,000 386,128.64 4,500,000 193,500 46,000 49,200 42,800
02/12/2025 46,000 -0.65 (-1.39%) 9,917,600 449,342.83 0 0 46,650 49,900 43,400
01/12/2025 46,650 0.1 (0.21%) 11,316,200 530,515.73 980,000 45,619 46,550 49,800 43,300
28/11/2025 46,550 -1.4 (-2.92%) 14,974,300 699,202.31 2,660,600 127,575.77 47,950 51,300 44,600
27/11/2025 47,950 -0.3 (-0.62%) 8,354,400 403,115.68 22,505,500 1,014,262 48,250 51,600 44,900
26/11/2025 48,250 3.15 (6.98%) 26,226,500 1,246,321.95 0 0 45,100 48,250 41,950
25/11/2025 45,100 1.6 (3.68%) 13,807,700 609,640.3 0 0 43,500 46,500 40,500
24/11/2025 43,500 -0.5 (-1.14%) 3,734,800 163,170.23 2,400,000 105,600 44,000 47,050 40,950
21/11/2025 44,000 -0.65 (-1.46%) 3,930,800 173,613.68 20,000 930 44,650 47,750 41,550
20/11/2025 44,650 0.85 (1.94%) 6,612,100 289,622.21 0 0 43,800 46,850 40,750
19/11/2025 43,800 -1.85 (-4.05%) 7,871,500 349,606.33 28,000 1,366.4 45,650 48,800 42,500
18/11/2025 45,650 0.15 (0.33%) 7,053,500 321,602.58 3,604,800 158,438.28 45,500 48,650 42,350
17/11/2025 45,500 0.4 (0.89%) 7,418,300 334,959.84 0 0 45,100 48,250 41,950
14/11/2025 45,100 0.85 (1.92%) 9,204,400 412,936.7 0 0 44,250 47,300 41,200
13/11/2025 44,250 -0.85 (-1.88%) 9,247,500 408,097.63 148,900 6,806.23 45,100 48,250 41,950
12/11/2025 45,100 1.85 (4.28%) 13,683,600 603,832.1 3,090,000 132,857.5 43,250 46,250 40,250
11/11/2025 43,250 2.35 (5.75%) 13,594,400 562,723.14 2,763,035 105,271.63 40,900 43,750 38,050
10/11/2025 40,900 -3.05 (-6.94%) 14,389,700 600,856.6 0 0 43,950 47,000 40,900
07/11/2025 43,950 -1.15 (-2.55%) 10,500,200 467,754.22 0 0 45,100 48,250 41,950
06/11/2025 45,100 -0.2 (-0.44%) 10,678,200 473,472.83 2,277,600 97,989.84 45,300 48,450 42,150
05/11/2025 45,300 -1.85 (-3.92%) 8,632,000 395,149.07 0 0 47,150 50,400 43,850
04/11/2025 47,150 3.05 (6.92%) 14,858,900 673,071.18 20,000 943 44,100 47,150 41,050
03/11/2025 44,100 0.05 (0.11%) 16,102,600 703,775.4 2,547,800 106,887.1 44,050 47,100 41,000
31/10/2025 44,050 -3.3 (-6.97%) 27,848,100 1,253,691.31 8,442,000 389,359 47,350 50,600 44,050
30/10/2025 47,350 -3.55 (-6.97%) 17,555,600 852,408.05 2,629,000 141,818.82 50,900 54,400 47,350
29/10/2025 50,900 -0.1 (-0.2%) 10,846,000 547,107.99 2,506,900 121,951.9 51,000 54,500 47,450
28/10/2025 51,000 3 (6.25%) 22,852,000 1,105,669.92 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3.6 (-6.98%) 28,387,800 1,397,345.2 50,000 2,675 51,600 55,200 48,000
24/10/2025 51,600 -1.9 (-3.55%) 19,050,900 986,720.81 0 0 53,500 57,200 49,800
23/10/2025 53,500 -2 (-3.6%) 14,561,100 800,058.6 500,000 27,500 55,500 59,300 51,700
22/10/2025 55,500 -0.5 (-0.89%) 15,675,800 845,281.4 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1.2 (-2.1%) 33,939,300 1,850,553.52 485,000 25,850.5 57,200 61,200 53,200
20/10/2025 57,200 -4.3 (-6.99%) 34,359,700 2,048,894.69 0 0 61,500 65,800 57,200
17/10/2025 61,500 -3.9 (-5.96%) 26,960,500 1,705,363.69 64,900 4,218.5 65,400 69,900 60,900
16/10/2025 65,400 2.5 (3.97%) 29,485,800 1,881,616.04 605,600 36,277.44 62,900 67,300 58,500
15/10/2025 62,900 4.1 (6.97%) 29,554,100 1,831,569.78 2,367,300 141,617 58,800 62,900 54,700
14/10/2025 58,800 3.8 (6.91%) 50,224,700 2,926,797.01 680,000 37,114 55,000 58,800 51,200
13/10/2025 55,000 -0.9 (-1.61%) 13,304,100 730,527.33 0 0 55,900 59,800 52,000
10/10/2025 55,900 0.4 (0.72%) 21,396,500 1,198,124.22 30,000 1,695 55,500 59,300 51,700
09/10/2025 55,500 0.3 (0.54%) 19,735,000 1,104,440.85 215,000 11,051 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 14,070,200 767,749.9 755,000 40,770 54,600 58,400 50,800
07/10/2025 54,600 -0.6 (-1.09%) 7,742,900 418,417.09 1,740,000 91,943 55,200 59,000 51,400
06/10/2025 55,200 2.7 (5.14%) 6,685,200 359,780.86 139,000 7,628.39 52,500 56,100 48,850
03/10/2025 52,500 -1.7 (-3.14%) 8,382,500 441,033.27 0 0 54,200 57,900 50,500
02/10/2025 54,200 -1.8 (-3.21%) 7,935,000 432,443.98 1,573,200 87,982.2 56,000 59,900 52,100
01/10/2025 56,000 0.5 (0.9%) 13,224,600 748,283.93 0 0 55,500 59,300 51,700
30/09/2025 55,500 0.1 (0.18%) 6,886,000 379,448.68 0 0 55,400 59,200 51,600
29/09/2025 55,400 2.4 (4.53%) 10,053,200 548,449.68 6,824,700 346,870 53,000 56,700 49,300
26/09/2025 53,000 -0.5 (-0.93%) 3,227,800 171,102.3 50,000 2,700 53,500 57,200 49,800
25/09/2025 53,500 1 (1.9%) 3,823,100 205,087.74 1,630,000 79,849 52,500 56,100 48,850
24/09/2025 52,500 -0.3 (-0.57%) 4,725,600 245,520.94 0 0 52,800 56,400 49,150
23/09/2025 52,800 -2 (-3.65%) 4,364,100 232,593.39 7,432,000 425,289 54,800 58,600 51,000
22/09/2025 54,800 -0.2 (-0.36%) 9,499,400 505,622.43 1,560,000 85,700 55,000 58,800 51,200
19/09/2025 55,000 0.4 (0.73%) 9,792,900 542,392.93 0 0 54,600 58,400 50,800
18/09/2025 54,600 0.2 (0.37%) 5,169,800 281,361.67 0 0 54,400 58,200 50,600
17/09/2025 54,400 0.4 (0.74%) 4,954,900 269,039.81 1,977,000 99,764 54,000 57,700 50,300
16/09/2025 54,000 -1.4 (-2.53%) 6,363,500 349,774.8 0 0 55,400 59,200 51,600
15/09/2025 55,400 0.4 (0.73%) 8,781,200 486,920.58 0 0 55,000 58,800 51,200
12/09/2025 55,000 2.1 (3.97%) 16,809,800 918,718.87 2,600,000 130,000 52,900 56,600 49,200
11/09/2025 52,900 0.4 (0.76%) 11,816,400 619,451.81 3,819,000 195,608 52,500 56,100 48,850
10/09/2025 52,500 1.63 (3.19%) 4,427,900 230,755.96 3,000,000 151,700 50,875 54,400 47,350
09/09/2025 51,700 1.5 (2.99%) 6,795,700 346,421.7 8,800,000 437,320 50,200 53,700 46,700
08/09/2025 50,200 -3.7 (-6.86%) 14,403,300 738,887.05 180,000 10,036 53,900 57,600 50,200
05/09/2025 53,900 -0.6 (-1.1%) 11,764,500 646,073.19 60,000 3,498 54,500 58,300 50,700
04/09/2025 54,500 -0.9 (-1.62%) 9,765,200 533,614.2 0 0 55,400 59,200 51,600
03/09/2025 55,400 0.9 (1.65%) 7,142,500 393,833.72 100,000 5,070 54,500 58,300 50,700
29/08/2025 54,500 -1.3 (-2.33%) 8,640,000 477,590.29 820,000 44,897 55,800 59,700 51,900
28/08/2025 55,800 1.8 (3.33%) 11,452,900 638,806.98 830,000 41,830 54,000 57,700 50,300
27/08/2025 54,000 -1.1 (-2.%) 9,779,200 536,745.71 790,000 41,140 55,100 58,900 51,300
26/08/2025 55,100 2.1 (3.96%) 5,728,900 307,525.17 0 0 53,000 56,700 49,300
25/08/2025 53,000 -0.9 (-1.67%) 7,210,300 387,121.41 350,000 17,720 53,900 57,600 50,200
22/08/2025 53,900 -1.1 (-2%) 10,641,300 572,649.76 93,000 5,022 55,000 58,800 51,200
21/08/2025 55,000 0.3 (0.55%) 12,386,100 689,566.51 0 0 54,700 58,500 50,900
20/08/2025 54,700 -0.6 (-1.08%) 19,237,600 1,043,777.31 700,000 36,815 55,300 59,100 51,500
19/08/2025 55,300 -0.7 (-1.25%) 15,926,300 887,109.32 0 0 56,000 59,900 52,100
18/08/2025 56,000 -0.6 (-1.06%) 17,310,600 984,481.16 3,000,000 169,500 56,600 60,500 52,700
15/08/2025 56,600 0.3 (0.53%) 13,537,900 765,311.99 0 0 56,300 60,200 52,400
14/08/2025 56,300 0.3 (0.54%) 12,987,800 731,629.6 245,000 14,332.5 56,000 59,900 52,100
13/08/2025 56,000 -2.8 (-4.76%) 33,056,000 1,856,481.74 0 0 58,800 62,900 54,700
12/08/2025 58,800 -1.2 (-2%) 14,938,300 880,718.27 400,000 22,686 60,000 64,200 55,800
11/08/2025 60,000 -0.3 (-0.5%) 15,043,600 905,356.93 320,000 18,240 60,300 64,500 56,100
08/08/2025 60,300 2.8 (4.87%) 13,007,000 771,086.62 500,000 28,789.2 57,500 61,500 53,500
07/08/2025 57,500 -1.7 (-2.87%) 10,637,000 616,110.49 630,000 35,910 59,200 63,300 55,100
06/08/2025 59,200 0.1 (0.17%) 12,069,300 712,568.83 460,000 27,186 59,100 63,200 55,000
05/08/2025 59,100 2.5 (4.42%) 31,409,900 1,868,552.19 55,000 3,250.5 56,600 60,500 52,700
04/08/2025 56,600 0.7 (1.25%) 14,158,500 778,831.58 3,880,000 216,892 55,900 59,800 52,000
01/08/2025 55,900 -3.8 (-6.37%) 11,447,900 656,223.41 6,350,000 365,500 59,700 63,800 55,600
31/07/2025 59,700 2.8 (4.92%) 11,089,500 645,721.73 3,150,000 183,230 56,900 60,800 53,000
30/07/2025 56,900 3.7 (6.95%) 14,870,300 823,265.89 622,600 31,516.1 53,200 56,900 49,500
29/07/2025 53,200 -4 (-6.99%) 30,717,900 1,805,166.75 1,600,000 95,330 57,200 61,200 53,200
28/07/2025 57,200 3.7 (6.92%) 11,910,300 678,081.19 5,973,895 299,414.75 53,500 57,200 49,800
25/07/2025 53,500 3.5 (7.%) 19,357,400 1,021,171.72 0 0 50,000 53,500 46,500
24/07/2025 50,000 1.1 (2.25%) 10,901,100 533,000.91 0 0 48,900 52,300 45,500
23/07/2025 48,900 1.4 (2.95%) 11,068,900 540,927.48 825,000 36,633.5 47,500 50,800 44,200
22/07/2025 47,500 3.1 (6.98%) 17,289,400 795,929.18 198,200 8,800.08 44,400 47,500 41,300
21/07/2025 44,400 2 (4.72%) 15,588,600 685,446.69 1,639,630 66,009.39 42,400 45,350 39,450
18/07/2025 42,400 -0.5 (-1.17%) 7,590,600 322,462.39 0 0 42,900 45,900 39,900
17/07/2025 42,900 0.2 (0.47%) 12,089,200 518,930.03 310,000 12,322.5 42,700 45,650 39,750
16/07/2025 42,700 0.75 (1.79%) 11,545,500 489,727.23 590,000 25,991.39 41,950 44,850 39,050
15/07/2025 41,950 2.25 (5.67%) 22,019,500 905,621.83 14,289,170 541,690.29 39,700 42,450 36,950
14/07/2025 39,700 -0.3 (-0.75%) 10,575,600 420,684.34 100,000 3,720 40,000 42,800 37,200
11/07/2025 40,000 0.2 (0.5%) 14,592,200 585,399.51 0 0 39,800 42,550 37,050
10/07/2025 39,800 0.25 (0.63%) 7,123,400 282,363.78 0 0 39,550 42,300 36,800
09/07/2025 39,550 0.05 (0.13%) 14,872,300 592,504.39 320,000 11,776 39,500 42,250 36,750
08/07/2025 39,500 0.5 (1.28%) 8,456,700 329,011.33 450,000 16,335 39,000 41,700 36,300
07/07/2025 39,000 -1 (-2.5%) 19,917,200 783,265.6 600,000 24,780 40,000 42,800 37,200
04/07/2025 40,000 0.15 (0.38%) 14,218,800 566,145.94 300,000 11,410 39,850 42,600 37,100
03/07/2025 39,850 1.75 (4.59%) 25,309,200 999,822.66 800,000 28,360 38,100 40,750 35,450
02/07/2025 38,100 1.1 (2.97%) 16,433,900 618,865.76 2,100,000 83,055 37,000 39,550 34,450
01/07/2025 37,000 -0.4 (-1.07%) 10,580,800 391,698.61 0 0 37,400 40,000 34,800
30/06/2025 37,400 0.1 (0.27%) 7,345,300 275,116.91 0 0 37,300 39,900 34,700
27/06/2025 37,300 -0.2 (-0.53%) 11,442,200 426,390.62 0 0 37,500 40,100 34,900
26/06/2025 37,500 0 (0%) 11,324,800 420,431.4 8,400,000 312,636 37,500 40,100 34,900
25/06/2025 37,500 0.25 (0.67%) 18,349,500 692,013.3 100,000 3,480 37,250 39,850 34,650
24/06/2025 37,250 1.35 (3.76%) 27,172,200 999,504.75 0 0 35,900 38,400 33,400
23/06/2025 35,900 0.8 (2.28%) 14,063,700 501,866.22 3,180,400 111,314 35,100 37,550 32,650
20/06/2025 35,100 0.1 (0.29%) 10,900,300 384,725.85 455,000 16,107 35,000 37,450 32,550
19/06/2025 35,000 0.1 (0.29%) 10,775,800 377,390.12 0 0 34,900 37,300 32,500
18/06/2025 34,900 0.1 (0.29%) 7,053,800 246,659.09 0 0 34,800 37,200 32,400
17/06/2025 34,800 -0.2 (-0.57%) 3,428,900 119,208.02 200,000 6,820 35,000 37,450 32,550
16/06/2025 35,000 1.1 (3.24%) 7,718,600 268,169.37 0 0 33,900 36,250 31,550
13/06/2025 33,900 -0.6 (-1.74%) 9,701,200 325,443.85 0 0 34,500 36,900 32,100
12/06/2025 34,500 0.5 (1.47%) 6,546,300 222,108.97 0 0 34,000 36,350 31,650
11/06/2025 34,000 -1.65 (-4.63%) 9,996,500 345,668.9 100,000 3,520 35,650 38,100 33,200
10/06/2025 35,650 0.65 (1.86%) 7,491,700 267,008.94 0 0 35,000 37,450 32,550
09/06/2025 35,000 -1 (-2.78%) 9,521,600 336,790.65 61,500 2,152.5 36,000 38,500 33,500

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결